Optigis S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.504	0.504	0.504	0.504	0.504	836
2022-12-29	0.498	0.508	0.498	0.508	0.508	1,745
2022-12-28	0.434	0.506	0.434	0.498	0.498	1,601
2022-12-27	0.475	0.516	0.470	0.516	0.516	12,009
2022-12-20	0.480	0.516	0.476	0.516	0.516	1,579
2022-12-19	0.518	0.520	0.518	0.520	0.520	1,600
2022-12-16	0.520	0.520	0.480	0.520	0.520	7,217
2022-12-13	0.470	0.526	0.470	0.526	0.526	4,821
2022-12-12	0.480	0.510	0.480	0.510	0.510	2,420
2022-12-09	0.516	0.516	0.516	0.516	0.516	260
2022-12-08	0.518	0.518	0.423	0.518	0.518	11,747
2022-12-07	0.485	0.520	0.485	0.520	0.520	4,901
2022-12-06	0.485	0.530	0.485	0.530	0.530	2,100
2022-12-05	0.484	0.528	0.483	0.528	0.528	231
2022-12-02	0.532	0.532	0.532	0.532	0.532	20
2022-12-01	0.510	0.530	0.510	0.530	0.530	4,230
2022-11-30	0.524	0.572	0.486	0.542	0.542	20,801
2022-11-29	0.620	0.620	0.508	0.606	0.606	17,276
2022-11-28	0.600	0.640	0.600	0.620	0.620	21,269
2022-11-25	0.600	0.610	0.560	0.600	0.600	39,302
2022-11-24	0.600	0.610	0.600	0.610	0.610	9,471
2022-11-23	0.586	0.586	0.586	0.586	0.586	1,000
2022-11-22	0.550	0.590	0.550	0.590	0.590	2,001
2022-11-21	0.532	0.580	0.532	0.580	0.580	4,501
2022-11-18	0.500	0.650	0.499	0.594	0.594	103,213
2022-11-17	0.467	0.500	0.460	0.500	0.500	20,797
2022-11-16	0.469	0.470	0.469	0.470	0.470	1,450
2022-11-15	0.450	0.470	0.440	0.470	0.470	3,501
2022-11-14	0.460	0.468	0.460	0.468	0.468	1,537
2022-11-10	0.460	0.460	0.460	0.460	0.460	662
2022-11-09	0.450	0.464	0.425	0.464	0.464	6,501
2022-11-08	0.480	0.492	0.420	0.468	0.468	15,620
2022-11-07	0.478	0.480	0.430	0.480	0.480	19,865
2022-11-04	0.445	0.480	0.402	0.478	0.478	26,064
2022-11-03	0.390	0.420	0.390	0.420	0.420	12,929
2022-10-31	0.419	0.419	0.383	0.419	0.419	2,910
2022-10-28	0.418	0.418	0.418	0.418	0.418	2,149
2022-10-26	0.391	0.418	0.380	0.418	0.418	6,030
2022-10-21	0.400	0.420	0.390	0.420	0.420	4,630
2022-10-20	0.419	0.419	0.419	0.419	0.419	620
2022-10-17	0.390	0.419	0.390	0.419	0.419	3,001
2022-10-14	0.410	0.410	0.410	0.410	0.410	100
2022-10-13	0.410	0.410	0.410	0.410	0.410	6,879
2022-10-10	0.448	0.448	0.448	0.448	0.448	100
2022-10-07	0.406	0.454	0.406	0.440	0.440	10,355
2022-10-05	0.417	0.417	0.417	0.417	0.417	1,000
2022-10-03	0.372	0.418	0.372	0.418	0.418	1,001
2022-09-30	0.390	0.390	0.390	0.390	0.390	11,500
2022-09-29	0.375	0.417	0.370	0.417	0.417	19,459
2022-09-26	0.420	0.428	0.420	0.428	0.428	2,001
2022-09-23	0.430	0.430	0.420	0.430	0.430	4,963
2022-09-22	0.460	0.460	0.460	0.460	0.460	200
2022-09-21	0.420	0.462	0.420	0.462	0.462	4,978
2022-09-20	0.426	0.460	0.380	0.460	0.460	9,873
2022-09-14	0.465	0.465	0.465	0.465	0.465	500
2022-09-13	0.464	0.464	0.464	0.464	0.464	1,725
2022-09-12	0.426	0.464	0.426	0.464	0.464	1,001
2022-09-09	0.426	0.464	0.426	0.464	0.464	729
2022-09-07	0.422	0.464	0.422	0.464	0.464	3,100
2022-09-05	0.431	0.464	0.430	0.464	0.464	2,851

← NewerPage 13 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.